Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | CNY | 19.55 | 20.38 | 17.9 | 20.13 | 20.13 | +0.56 (+2.86%) | 12,416,370 |
19 Jun 2015 | CNY | 21.15 | 21.36 | 19.56 | 19.57 | 19.57 | -2.17 (-9.98%) | 12,533,748 |
18 Jun 2015 | CNY | 22.44 | 22.86 | 21.42 | 21.74 | 21.74 | -0.68 (-3.03%) | 12,604,575 |
17 Jun 2015 | CNY | 21.75 | 22.5 | 20.65 | 22.42 | 22.42 | +0.82 (+3.80%) | 15,078,211 |
16 Jun 2015 | CNY | 23.48 | 23.48 | 21.52 | 21.6 | 21.6 | -2.18 (-9.17%) | 16,543,243 |
15 Jun 2015 | CNY | 24.33 | 25.15 | 23.65 | 23.78 | 23.78 | -0.21 (-0.88%) | 19,995,443 |
12 Jun 2015 | CNY | 25.2 | 25.2 | 23.87 | 23.99 | 23.99 | -0.67 (-2.72%) | 25,525,132 |
11 Jun 2015 | CNY | 22.55 | 24.66 | 22.47 | 24.66 | 24.66 | +2.24 (+9.99%) | 30,735,941 |
10 Jun 2015 | CNY | 22 | 22.8 | 21.62 | 22.42 | 22.42 | +0.26 (+1.17%) | 17,105,101 |
9 Jun 2015 | CNY | 21.5 | 22.86 | 21.5 | 22.16 | 22.16 | -0.07 (-0.31%) | 14,836,577 |
8 Jun 2015 | CNY | 22.38 | 23.5 | 22 | 22.23 | 22.23 | -0.65 (-2.84%) | 25,040,486 |
5 Jun 2015 | CNY | 22.11 | 23.3 | 21.14 | 22.88 | 22.88 | +1.2 (+5.54%) | 30,930,734 |
4 Jun 2015 | CNY | 22.3 | 22.3 | 20.38 | 21.68 | 21.68 | -0.68 (-3.04%) | 27,181,362 |
3 Jun 2015 | CNY | 21.66 | 23 | 21.5 | 22.36 | 22.36 | +1.33 (+6.32%) | 42,819,026 |
2 Jun 2015 | CNY | 19.28 | 21.03 | 18.9 | 21.03 | 21.03 | +1.91 (+9.99%) | 21,519,785 |
1 Jun 2015 | CNY | 18.1 | 19.25 | 18.08 | 19.12 | 19.12 | +1.04 (+5.75%) | 16,531,061 |
29 May 2015 | CNY | 17.8 | 18.78 | 17.4 | 18.08 | 18.08 | -0.16 (-0.88%) | 17,585,949 |
28 May 2015 | CNY | 20.23 | 20.8 | 18.23 | 18.24 | 18.24 | -2.01 (-9.93%) | 25,764,723 |
27 May 2015 | CNY | 19.38 | 20.97 | 18.8 | 20.25 | 20.25 | +0.83 (+4.27%) | 33,208,250 |
26 May 2015 | CNY | 19.25 | 19.49 | 18.7 | 19.42 | 19.42 | +0.18 (+0.94%) | 29,040,217 |
25 May 2015 | CNY | 18.77 | 19.3 | 18.39 | 19.24 | 19.24 | +0.31 (+1.64%) | 25,078,675 |
22 May 2015 | CNY | 18.72 | 19.18 | 18.2 | 18.93 | 18.93 | +0.68 (+3.73%) | 29,894,520 |
21 May 2015 | CNY | 17.98 | 18.39 | 17.73 | 18.25 | 18.25 | +0.34 (+1.90%) | 19,991,613 |
20 May 2015 | CNY | 17.65 | 18.26 | 17.48 | 17.91 | 17.91 | +0.33 (+1.88%) | 17,909,985 |
19 May 2015 | CNY | 17.13 | 17.6 | 17.02 | 17.58 | 17.58 | +0.48 (+2.81%) | 12,188,426 |
18 May 2015 | CNY | 16.91 | 17.58 | 16.7 | 17.1 | 17.1 | +0.02 (+0.12%) | 11,667,207 |
15 May 2015 | CNY | 17.58 | 17.58 | 16.9 | 17.08 | 17.08 | -0.81 (-4.53%) | 14,615,551 |
14 May 2015 | CNY | 18.68 | 18.97 | 17.62 | 17.89 | 17.89 | -0.46 (-2.51%) | 33,382,641 |
13 May 2015 | CNY | 17.16 | 18.35 | 17.16 | 18.35 | 18.35 | +1.67 (+10.01%) | 27,260,784 |
12 May 2015 | CNY | 16.7 | 16.87 | 16.5 | 16.68 | 16.68 | -0.01 (-0.06%) | 11,877,501 |